Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0427
98.08+0.53(+0.54%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.01.2026 | 98.08 | 98.08 | 98.08 | 98.08 | 1 203 | 117 990 |
| 28.01.2026 | 97.80 | 98.70 | 97.55 | 97.55 | 871 | 85 616 |
| 27.01.2026 | 97.40 | 97.96 | 97.40 | 97.96 | 893 | 86 985 |
| 26.01.2026 | 97.98 | 97.98 | 97.98 | 97.98 | 299 | 29 296 |
| 23.01.2026 | 97.99 | 97.99 | 97.99 | 97.99 | 100 | 9 799 |
| 22.01.2026 | 98.07 | 98.07 | 98.07 | 98.07 | 3 | 294 |
| 21.01.2026 | 97.95 | 97.95 | 97.95 | 97.95 | 3 793 | 371 524 |
| 20.01.2026 | 97.84 | 98.00 | 97.84 | 98.00 | 13 | 1 273 |
| 19.01.2026 | 98.00 | 98.00 | 98.00 | 98.00 | 5 | 490 |
| 16.01.2026 | 97.84 | 97.84 | 97.84 | 97.84 | 218 | 21 329 |
| 14.01.2026 | 97.55 | 97.55 | 97.55 | 97.55 | 50 | 4 878 |
| 13.01.2026 | 97.38 | 97.84 | 97.38 | 97.84 | 70 | 6 826 |
| 12.01.2026 | 97.90 | 97.90 | 97.38 | 97.38 | 33 | 3 220 |
| 09.01.2026 | 97.71 | 97.79 | 97.41 | 97.55 | 324 | 31 674 |
| 08.01.2026 | 97.71 | 97.71 | 97.71 | 97.71 | 1 | 98 |
| 07.01.2026 | 97.71 | 97.71 | 97.71 | 97.71 | 60 | 5 863 |
| 05.01.2026 | 97.90 | 97.90 | 97.68 | 97.68 | 5 | 489 |
| 02.01.2026 | 97.66 | 97.67 | 97.66 | 97.67 | 111 | 10 841 |
| 30.12.2025 | 97.50 | 97.50 | 97.50 | 97.50 | 1 | 98 |
| 29.12.2025 | 97.50 | 97.50 | 96.60 | 97.50 | 105 | 10 187 |
| 23.12.2025 | 97.48 | 97.48 | 97.48 | 97.48 | 3 | 292 |
| 22.12.2025 | 97.00 | 97.48 | 97.00 | 97.48 | 111 | 10 815 |
| 17.12.2025 | 97.10 | 97.10 | 97.10 | 97.10 | 150 | 14 565 |
| 16.12.2025 | 97.34 | 97.34 | 97.34 | 97.34 | 45 | 4 380 |
| 12.12.2025 | 97.70 | 97.70 | 97.70 | 97.70 | 66 | 6 448 |
| 11.12.2025 | 97.32 | 97.32 | 96.90 | 96.90 | 105 | 10 178 |
| 10.12.2025 | 97.70 | 97.70 | 97.70 | 97.70 | 5 | 489 |
| 09.12.2025 | 97.28 | 97.28 | 97.28 | 97.28 | 50 | 4 864 |
| 08.12.2025 | 97.25 | 97.28 | 97.25 | 97.28 | 170 | 16 536 |
| 03.12.2025 | 97.20 | 97.20 | 97.20 | 97.20 | 30 | 2 916 |
| 01.12.2025 | 96.80 | 96.80 | 96.80 | 96.80 | 64 | 6 195 |
| 28.11.2025 | 97.00 | 97.00 | 97.00 | 97.00 | 6 | 582 |
| 26.11.2025 | 97.00 | 97.00 | 97.00 | 97.00 | 2 | 194 |
| 24.11.2025 | 96.90 | 97.00 | 96.81 | 97.00 | 236 | 22 887 |
| 19.11.2025 | 96.85 | 96.90 | 96.85 | 96.90 | 45 | 4 359 |
| 17.11.2025 | 96.90 | 96.90 | 96.90 | 96.90 | 26 | 2 519 |
| 14.11.2025 | 96.84 | 96.84 | 96.80 | 96.84 | 512 | 49 582 |
| 13.11.2025 | 96.90 | 96.90 | 96.75 | 96.84 | 537 | 51 975 |
| 12.11.2025 | 96.86 | 96.86 | 96.86 | 96.86 | 5 | 484 |
| 10.11.2025 | 96.86 | 96.86 | 96.86 | 96.86 | 255 | 24 699 |
| 07.11.2025 | 96.90 | 96.90 | 96.89 | 96.89 | 974 | 94 380 |
| 06.11.2025 | 96.90 | 96.90 | 96.90 | 96.90 | 459 | 44 477 |
| 05.11.2025 | 96.90 | 96.90 | 96.90 | 96.90 | 320 | 31 008 |
| 04.11.2025 | 96.95 | 96.95 | 96.90 | 96.90 | 2 619 | 253 883 |
| 03.11.2025 | 96.95 | 96.95 | 96.95 | 96.95 | 1 521 | 147 461 |
| 31.10.2025 | 96.90 | 96.90 | 96.90 | 96.90 | 464 | 44 962 |
| 30.10.2025 | 96.90 | 96.90 | 96.90 | 96.90 | 1 103 | 106 881 |
| 29.10.2025 | 96.95 | 96.95 | 96.70 | 96.90 | 764 | 73 963 |
| 28.10.2025 | 96.57 | 96.90 | 96.57 | 96.90 | 4 793 | 464 096 |
| 27.10.2025 | 96.78 | 96.78 | 96.77 | 96.78 | 1 768 | 171 104 |
Biznesradar bez reklam? Sprawdź BR Plus
